暗号資産価格データベース


2019年06月16日
Zaif:BTC/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。
時刻始値高値安値終値出来高VWAP
00:00:009458659470009458609462652.0050946485
00:05:009463209469559454159459201.1933946037
00:10:009459059488859459059480554.9192947358
00:15:009480659485559472509485155.1698948145
00:20:0094827095000094750094994013.3312949194
00:25:0094988595088094900095012512.0992949889
00:30:0095045095200094998095184514.4777951534
00:35:0095165595400095165595351524.8366952326
00:40:009539009568009539009556309.3769955262
00:45:0095535595627595000095146519.9941953894
00:50:0095146595411095059595295019.9868952591
00:55:009530009551009529959540006.6183954295
01:00:009540109548259522509546303.7319953339
01:05:009547359580109544859580059.2390955833
01:10:009580509584109540009544305.1812955599
01:15:009544309580009544309558205.1305956623
01:20:009563159574559557409564554.7705956518
01:25:009564609575009560009570003.6658956658
01:30:0095647096000095585095941512.1799958303
01:35:0095944096076095600095689027.5073957738
01:40:0095666595880095610595880029.4685956418
01:45:0095880095999595615095795514.7980957274
01:50:0095920096126095803095993013.2152959791
01:55:009599859603559581359588007.1724959340
02:00:009587959606009560009578606.2799958556
02:05:0095702595780095564595759014.2725957134
02:10:0095759595759595350095501010.9178956436
02:15:009550259572509550209569354.3009956444
02:20:009569309580009560009579953.9653956902
02:25:009574959581409560009561102.8035957531
02:30:009566909567659557859564500.9784956287
02:35:009566359566359540009552853.5535954648
02:40:009552509558009543709552300.8086954958
02:45:009552959562559541459562403.4593955441
02:50:009563459568909554159568901.0847956210
02:55:009569109579559569109573501.5132957590
03:00:009573559579559566909574701.5168957457
03:05:009575309579009551009556601.3832956328
03:10:009558859562559552659559701.0348955940
03:15:009561609579909561609577051.4217957355
03:20:009572159600009572109593702.4146959467
03:25:009592309597409586809594001.7569959208
03:30:009594009602909590109592751.3798959756
03:35:009592659598509575459591751.8843958651
03:40:009587559587559579659586000.4152958053
03:45:009581009597309581009592652.6798959150
03:50:009595559600109577009577101.4958959303
03:55:0095800095800095644595784530.4476956955
04:00:009578209580009569709578157.5511957788
04:05:009575059582559575009582551.7498957831
04:10:009582559589509580459585000.4899958647
04:15:009585009600009583409590053.5459959740
04:20:009596409606809594409598501.7971960011
04:25:009598459626659585159626653.1639960564
04:30:009626659627809611609621502.4055961819
04:35:009619009625909605559619551.1616961148
04:40:009619559619959603959603950.7611961035
04:45:009603959610559593959593951.1309960336
04:50:009600009613609599509599500.8282960474
04:55:009595559609059592609601051.8126960403
05:00:009606009608009593459597751.6420960177
05:05:009597759597759565959573002.9204958183
05:10:009569809570709530059547554.1475955272
05:15:009547809550009517459524505.0050952975
05:20:009524509530009503409528004.9405951748
05:25:009528009560009528009549450.9722955077
05:30:009550009585759550009585752.2933956780
05:35:009579709586459570159577700.9088957644
05:40:009570659570659542259550001.6066955988
05:45:009557909557909530009548002.0562953995
05:50:009547509567709547509558602.6785955631
05:55:009563809563959542409549102.3559955280
06:00:009548409552309530009530001.1460954543
06:05:009525459544409523559544402.7063953396
06:10:009543209544109523509523500.5904953411
06:15:009523459552909523459551401.3597954184
06:20:009553009557259544309545601.0572955253
06:25:009545459555559545459548001.4956955110
06:30:009550009550009543209543200.6656954859
06:35:009543209551309543209551300.5136954894
06:40:009552109557509548259557450.8364955311
06:45:009557509560009554759555502.1040955718
06:50:009559859560359559709560300.4305955998
06:55:009560009565459560009561302.2070956359
07:00:009565009565109553009559203.1434956015
07:05:009560109565459556509564650.9253956279
07:10:009565259570009562909569952.5561956722
07:15:009564959600009564959599203.4049958508
07:20:009599159599209561459573451.9309957680
07:25:009571109581359565559580852.5791957916
07:30:009581409581409554759558204.7079956469
07:35:009556409577559555009560202.1335956713
07:40:009568109587809565209578903.5963957942
07:45:009585559590009578559582904.3663958347
07:50:009581859581859559909572600.7297957061
07:55:009571859582059568859575000.8566957852
08:00:009580559586059573659582559.7308958453
08:05:009581759593559581759585451.0855958888
08:10:009583959620009573659619457.6014959962
08:15:009619459619459600009610904.0670960659
08:20:009605909613959592009594904.0980960320
08:25:009596609610559595809605503.7071960489
08:30:009604609605259586909586903.1220959792
08:35:009586709590509568209572703.4766957845
08:40:009572759578009572759576801.2714957402
08:45:009578159578159570009570000.8773957128
08:50:009575009593009570009586453.1000958365
08:55:009591409596559586109592701.9870959365
09:00:009596909597559578459578452.2721958315
09:05:009578309585009569309570109.0593957594
09:10:009570109574959546459553557.0289955940
09:15:009557959575009547209573000.9429956658
09:20:009573159583909565009565051.6916957439
09:25:009570359576509565059570001.4423957191
09:30:009569759573009560009568251.6610956535
09:35:009565509567709550059567707.0332955314
09:40:009563709584559558309584554.0720957152
09:45:009583509583559567959583551.3532957674
09:50:009582809585009577509581105.7702958278
09:55:009581759585809567959584405.3236957503
10:00:009584109587809571459583205.4034958177
10:05:009583559589609574459586807.2072958326
10:10:009585009593509582609593504.2577958771
10:15:009593509620009591909620005.1050960909
10:20:0096200096990096094596900014.4704965833
10:25:0096899597297596800097044525.7794970817
10:30:0097006597500097000097476515.9721972388
10:35:0097455097499597200097296013.1576973026
10:40:0097297597700097293597700014.9865974474
10:45:0097644097900097484597900018.7859977208
10:50:0097900097900097555597700011.7366978119
10:55:009771809771809745509746107.6673975455
11:00:009740159779409731209768757.9565975913
11:05:009765959773959760009760006.7439976510
11:10:0097600097822597579097788010.0516977349
11:15:0097829098000097760097760013.5403979075
11:20:0097760097990097700097715010.1618978288
11:25:009771509778059765559776359.3629977195
11:30:009778209784459765609766406.0934977636
11:35:009774009778109765509778007.1138977246
11:40:009778009784909760809773206.5385977639
11:45:009772659775009757859757859.6421976181
11:50:0097578597600097350097465047.6683974404
11:55:0097465097476597250097453583.5917973806
12:00:009737009753559735009742002.4436974717
12:05:009745459753709736909740004.6463974622
12:10:009742709748009732209743753.5650973719
12:15:009743309758059743309748752.0572975377
12:20:009752309757609749509750001.9052975351
12:25:009753359756009748709756002.4728975429
12:30:009756009759059750009753003.9486975682
12:35:009756809768409752559752553.0263975953
12:40:009754309759509748259752752.7569975052
12:45:009752909765059751409758002.8452975902
12:50:009757909763809756759763801.1707976040
12:55:009763509790009763509789004.1249977830
13:00:0097900098000097900098000014.2441979533
13:05:009799959800009778459789754.2812978716
13:10:009789209792759778009778003.5997978532
13:15:009777009780009766009768502.6903977101
13:20:009767009794959767009782103.5856977561
13:25:009783159796209781309789004.1419978939
13:30:009789109789109779009783450.7045978380
13:35:009783909793609783909790005.6313978796
13:40:009788659800009784959796256.4635979345
13:45:0098000098285097990098110023.2960981535
13:50:0098199598498598199598296511.6709983048
13:55:0098249098730598200098730515.3483985025
14:00:0098740099300098600098983027.9541989637
14:05:0098983099450098981099450013.5451992539
14:10:0099449599750099130599130524.1241994721
14:15:009917909960009913059959357.1395994183
14:20:009959359975209935759940009.5755995193
14:25:009940009965009930109951854.2512994671
14:30:009951209975009951209966007.3979996395
14:35:009966059968759950809957158.8869995669
14:40:009957659975009955409968055.7404996638
14:45:009975001000000997470100000041.1545999362
14:50:0010000001006480999995100499524.37241001248
14:55:00100499510099501004505100800014.61291007807
15:00:00100800010120001006500101000031.44901009957
15:05:001010000101000099800099800016.16441001784
15:10:0099800099988099366099601014.6843997669
15:15:009950109988759949559982955.7238997140
15:20:009988701004990998870100350015.73541001222
15:25:001003700100500099973099973021.94871003412
15:30:00999730100200099973010009155.54071000685
15:35:00100092510013951000000100050016.48021000644
15:40:0010001151001590999995100135513.64811000817
15:45:00100161510050001001600100456514.90251003860
15:50:00100544010069501004000100689510.33771005338
15:55:0010068901008530100614510085207.62201007561
16:00:0010085251009000100670510075208.79061007906
16:05:00100701510090001005500100625015.28881008211
16:10:0010063351007750100515510076158.42741005918
16:15:0010075601008025100650010074007.18621007631
16:20:00100740010091001007400100910012.80211008174
16:25:0010093001009500100788010086754.03341008764
16:30:0010081051008675100681010073904.35031007931
16:35:0010071601007800100550010055155.04581006370
16:40:00100595010092151005500100913517.02371008377
16:45:0010091401012495100911010112508.76401010815
16:50:00101125010124201011160101200522.08811011990
16:55:0010120051012365101151010117857.73721011951
17:00:0010118601015900101160010150009.08441014313
17:05:00101500010187951015000101878512.22571016596
17:10:00101801510190001015975101770018.99901017281
17:15:00101829010184351014000101405516.89441015372
17:20:0010140801014985101350510140255.66341014342
17:25:0010141651017000101416510160308.91371015112
17:30:0010159501015950101400510142253.90361014876
17:35:0010142251014370101000010100108.16241011829
17:40:00101043010104301005155100515569.45351007298
17:45:001005155100533097800098364025.6549992835
17:50:0098364099285597900099000027.9600987537
17:55:0099000099178098580098580025.2244989038
18:00:0098580098799098122098695019.1151986146
18:05:0098665099400598501099049014.0327989157
18:10:0099049099343099049099235010.1785991908
18:15:0099235099289598949099053011.5648991241
18:20:009898709922009884009900006.7376990424
18:25:009900009900009875859889059.0449988330
18:30:0098891098950098000098017013.8850983022
18:35:0098095098600098000098445518.2583982589
18:40:009850009865359800859813807.3491982700
18:45:009818459834609800059811307.7114982287
18:50:0098082098190097600098030022.1163979462
18:55:009803009836109800009836108.5783981233
19:00:0098351099049098351098801510.7024986447
19:05:009880759895459875009888607.4481988357
19:10:009888609896059876009878856.9912988304
19:15:009875259915809875009885959.7827990485
19:20:009892859902009880509900952.2677989008
19:25:009900959913859891009909902.3035990338
19:30:009909909909909878409887604.7540989028
19:35:009887559900009870009877055.5067988937
19:40:009877259886209870009879852.0148987830
19:45:0098803098803598401098500019.6466985096
19:50:0098492098787098337098784035.5216985205
19:55:009869809886609864709886602.2838987784
20:00:009887209890009862359862354.2141987729
20:05:009863259885309863259885005.1174987413
20:10:009885009885309869859876007.0572987930
20:15:009873409879859834609834604.2357985970
20:20:009834509861159813509856603.8897984158
20:25:009856009860009847959857002.5008985305
20:30:009857459871909852809857801.5279986076
20:35:009860809900009849859890155.3080987773
20:40:009897709904009882859893756.9529989382
20:45:009891209895609880459881003.4014988600
20:50:009880859895359874109889703.1720988414
20:55:009890209910059885109910053.5756990254
21:00:009910059928809907059907054.1792991941
21:05:009907109919809868359871256.6703989168
21:10:0098710098869098624598806512.2405987027
21:15:009881409887259850009878955.7532986920
21:20:009879959892709864159881004.7314988291
21:25:009880859898009861809869806.1565988351
21:30:009869959890159868009890102.3338987288
21:35:009890159891709869459880001.8174987630
21:40:009880009888909872909879502.9713988062
21:45:009879459882759855109864106.3493987087
21:50:0098653598654098496598520041.2373985617
21:55:0098528098710098457598619026.8356985460
22:00:009860509872009852309859052.7873986344
22:05:009858009858009831009857205.7013984479
22:10:009850709901659850709889706.5616987405
22:15:009889659908459886709893855.5085989661
22:20:009898859906009893909905001.9337990127
22:25:009902259909259893859906456.1307989889
22:30:009906509912959901159903403.6859990918
22:35:009905759945009905759932607.5689992850
22:40:0099437599954099010599872524.7214997101
22:45:009995951002705999495100100516.90291000894
22:50:00100100510041951001005100303014.16561002879
22:55:0010030401003500100135010026907.60581002450
23:00:0010026701007000100250510048908.69361004549
23:05:0010047801007930100426010077804.35641005810
23:10:0010075001011355100696510098809.96911009571
23:15:00100980510106301006550100769513.60721008677
23:20:00100654510084801004690100564017.35081006681
23:25:0010056401007135100469010046907.62461006195
23:30:00100469010050201001000100189023.37171002965
23:35:00100190010045251001000100398513.47941002605
23:40:0010037401008000100372510080004.36081006221
23:45:00100800010087801002500100400018.54161004906
23:50:0010040251005900100294010050358.06741004368
23:55:0010051301006000100250010038404.84821004434
 データのダウンロードページへ
© 2019 nyatla.jp All rights reserved.